Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.38 | 45.42 | 44.69 | 45.19 | 119,183 | +0.02(+0.05%) |
Jan 30, 2012 | 44.87 | 45.78 | 44.87 | 45.16 | 87,209 | -0.02(-0.05%) |
Jan 27, 2012 | 45.11 | 45.91 | 45.01 | 45.19 | 155,751 | +0.03(+0.07%) |
Jan 26, 2012 | 45.21 | 45.49 | 44.84 | 45.15 | 83,702 | +0.24(+0.53%) |
Jan 25, 2012 | 44.48 | 45.52 | 44.48 | 44.92 | 250,612 | +0.58(+1.32%) |
Jan 24, 2012 | 43.23 | 44.38 | 43.23 | 44.33 | 106,235 | +0.88(+2.02%) |
Jan 23, 2012 | 44.45 | 44.45 | 42.98 | 43.45 | 67,859 | -0.90(-2.02%) |
Jan 20, 2012 | 44.24 | 45.12 | 44.24 | 44.35 | 83,338 | +0.13(+0.30%) |
Jan 19, 2012 | 43.42 | 44.45 | 43.25 | 44.22 | 262,427 | +0.88(+2.03%) |
Jan 18, 2012 | 43.24 | 43.58 | 42.38 | 43.34 | 92,925 | +0.12(+0.27%) |
Jan 17, 2012 | 43.60 | 43.84 | 43.08 | 43.22 | 68,250 | -0.35(-0.79%) |
Jan 13, 2012 | 43.15 | 43.65 | 43.15 | 43.57 | 83,531 | -0.05(-0.11%) |
Jan 12, 2012 | 43.90 | 43.90 | 43.24 | 43.62 | 65,585 | -0.36(-0.82%) |
Jan 11, 2012 | 43.80 | 44.19 | 43.40 | 43.98 | 73,999 | +0.19(+0.43%) |
Jan 10, 2012 | 44.20 | 44.54 | 43.62 | 43.79 | 131,098 | -0.61(-1.37%) |
Jan 09, 2012 | 44.80 | 45.09 | 44.17 | 44.40 | 77,098 | -0.35(-0.77%) |
Jan 06, 2012 | 44.36 | 45.29 | 44.36 | 44.74 | 112,913 | +0.26(+0.59%) |
Jan 05, 2012 | 44.27 | 44.69 | 43.53 | 44.48 | 69,214 | +0.12(+0.28%) |
Jan 04, 2012 | 43.65 | 44.55 | 43.15 | 44.36 | 96,698 | +0.51(+1.16%) |
Dec 30, 2011 | 44.55 | 44.67 | 43.49 | 43.85 | 221,531 | -0.72(-1.62%) |
Dec 29, 2011 | 44.10 | 44.96 | 44.04 | 44.57 | 77,455 | +0.47(+1.06%) |
Dec 28, 2011 | 44.63 | 44.63 | 44.04 | 44.10 | 71,263 | -0.57(-1.27%) |
Dec 27, 2011 | 44.94 | 45.00 | 44.11 | 44.67 | 40,935 | -0.26(-0.59%) |
Dec 23, 2011 | 45.36 | 45.36 | 44.13 | 44.93 | 44,194 | -0.33(-0.73%) |
Dec 21, 2011 | 45.23 | 45.40 | 44.73 | 45.26 | 74,339 | +0.26(+0.58%) |
Dec 20, 2011 | 45.18 | 45.33 | 44.71 | 45.00 | 176,468 | +0.56(+1.26%) |
Dec 19, 2011 | 44.92 | 45.15 | 44.08 | 44.44 | 155,117 | -0.56(-1.24%) |
Dec 16, 2011 | 44.10 | 45.05 | 43.96 | 45.00 | 211,663 | +1.11(+2.53%) |
Dec 15, 2011 | 42.98 | 44.04 | 42.57 | 43.89 | 149,782 | +1.54(+3.63%) |
Dec 14, 2011 | 41.55 | 42.60 | 41.55 | 42.35 | 141,368 | +0.72(+1.72%) |
Dec 13, 2011 | 42.87 | 43.33 | 41.45 | 41.64 | 80,837 | -0.90(-2.11%) |
Dec 12, 2011 | 42.21 | 42.88 | 41.75 | 42.53 | 118,631 | -0.04(-0.10%) |
Dec 09, 2011 | 42.42 | 42.75 | 41.72 | 42.57 | 204,583 | +0.38(+0.90%) |
Dec 08, 2011 | 43.05 | 43.05 | 42.05 | 42.19 | 220,977 | -1.31(-3.00%) |
Dec 07, 2011 | 42.69 | 43.76 | 42.69 | 43.50 | 108,618 | +0.49(+1.15%) |
Dec 06, 2011 | 42.67 | 43.48 | 42.38 | 43.01 | 69,097 | +0.34(+0.79%) |
Dec 05, 2011 | 43.08 | 43.39 | 42.38 | 42.67 | 97,684 | +0.24(+0.56%) |
Dec 02, 2011 | 43.13 | 43.13 | 41.98 | 42.43 | 62,848 | -0.19(-0.44%) |
Dec 01, 2011 | 42.86 | 44.01 | 42.61 | 42.62 | 148,794 | -0.19(-0.44%) |
Nov 30, 2011 | 42.19 | 42.84 | 41.69 | 42.81 | 162,012 | +1.87(+4.56%) |
Nov 29, 2011 | 40.02 | 41.36 | 40.02 | 40.94 | 72,867 | +0.82(+2.05%) |
Nov 28, 2011 | 40.39 | 40.59 | 39.65 | 40.12 | 84,530 | +0.73(+1.86%) |
Nov 25, 2011 | 39.08 | 39.67 | 39.01 | 39.39 | 63,615 | +0.16(+0.42%) |
Nov 23, 2011 | 40.04 | 40.30 | 39.17 | 39.23 | 83,154 | -1.15(-2.85%) |
Nov 22, 2011 | 40.99 | 41.08 | 40.33 | 40.38 | 58,341 | -0.71(-1.72%) |
Nov 21, 2011 | 40.96 | 41.48 | 40.29 | 41.08 | 84,124 | -0.51(-1.23%) |
Nov 18, 2011 | 40.76 | 41.68 | 40.76 | 41.59 | 116,247 | +0.77(+1.89%) |
Nov 17, 2011 | 41.35 | 41.59 | 40.30 | 40.82 | 100,791 | -0.49(-1.17%) |
Nov 16, 2011 | 41.88 | 42.26 | 41.29 | 41.31 | 106,055 | -0.93(-2.20%) |
Nov 15, 2011 | 42.55 | 42.84 | 41.92 | 42.24 | 153,749 | -0.39(-0.93%) |
Nov 14, 2011 | 43.25 | 44.39 | 42.49 | 42.63 | 182,744 | -0.55(-1.28%) |
Nov 11, 2011 | 42.43 | 43.78 | 42.43 | 43.18 | 217,086 | +1.60(+3.86%) |
Nov 10, 2011 | 41.94 | 42.15 | 40.98 | 41.58 | 82,418 | +0.10(+0.24%) |
Nov 09, 2011 | 42.16 | 42.79 | 41.13 | 41.48 | 148,582 | -1.57(-3.65%) |
Nov 08, 2011 | 43.26 | 43.39 | 41.76 | 43.05 | 103,459 | +0.11(+0.25%) |
Nov 07, 2011 | 43.75 | 43.75 | 42.28 | 42.94 | 104,836 | -0.83(-1.90%) |
Nov 04, 2011 | 43.72 | 44.13 | 43.10 | 43.77 | 99,621 | -0.46(-1.04%) |
Nov 03, 2011 | 43.37 | 44.27 | 42.77 | 44.23 | 127,752 | +1.06(+2.46%) |
Nov 02, 2011 | 42.96 | 43.63 | 42.76 | 43.17 | 109,078 | +0.85(+2.00%) |